电科网安 sz.002268
15.32
+0.99%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 16.59 | 16.59 | 16.35 | 16.42 | -1.20% | 2.08 | 1.50% |
| 2026-04-21 | 16.81 | 16.81 | 16.56 | 16.62 | -1.54% | 1.68 | 1.19% |
| 2026-04-20 | 16.90 | 16.92 | 16.50 | 16.88 | -2.88% | 3.21 | 2.27% |
| 2026-04-17 | 17.29 | 17.43 | 17.18 | 17.38 | +0.23% | 1.25 | 0.86% |
| 2026-04-16 | 17.33 | 17.44 | 17.29 | 17.34 | +0.23% | 1.19 | 0.81% |
| 2026-04-15 | 17.48 | 17.65 | 17.25 | 17.30 | +0.06% | 1.43 | 0.97% |
| 2026-04-14 | 17.43 | 17.45 | 17.14 | 17.29 | +0.17% | 1.39 | 0.95% |
| 2026-04-13 | 16.94 | 17.35 | 16.88 | 17.26 | +1.95% | 1.98 | 1.36% |
| 2026-04-10 | 16.80 | 17.08 | 16.76 | 16.93 | +1.80% | 1.55 | 1.08% |
| 2026-04-09 | 16.95 | 16.96 | 16.60 | 16.63 | -2.12% | 1.15 | 0.82% |
| 2026-04-08 | 16.57 | 17.00 | 16.56 | 16.99 | +4.88% | 1.70 | 1.20% |
| 2026-04-07 | 16.28 | 16.47 | 16.14 | 16.20 | -0.55% | 0.96 | 0.70% |
| 2026-04-03 | 16.51 | 16.56 | 16.26 | 16.29 | -0.43% | 1.13 | 0.82% |
| 2026-04-02 | 16.75 | 16.78 | 16.30 | 16.36 | -2.79% | 1.44 | 1.03% |
| 2026-04-01 | 17.06 | 17.10 | 16.73 | 16.83 | +0.66% | 1.19 | 0.83% |
| 2026-03-31 | 16.88 | 17.08 | 16.71 | 16.72 | -1.12% | 1.44 | 1.01% |
| 2026-03-30 | 16.61 | 16.99 | 16.45 | 16.91 | +0.36% | 1.36 | 0.96% |
| 2026-03-27 | 16.35 | 16.89 | 16.19 | 16.85 | +1.51% | 1.46 | 1.03% |
| 2026-03-26 | 16.87 | 17.00 | 16.53 | 16.60 | -1.95% | 1.48 | 1.04% |
| 2026-03-25 | 16.78 | 17.08 | 16.77 | 16.93 | +1.07% | 1.82 | 1.27% |